3863東証P貸借
業種 パルプ・紙
日本製紙 株価時系列データ
PTS
1,008
円
(22:33)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,243 (24/03/27) | 820 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,430 (24/02/09) | 820 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 967 | 1,043 | 962 | 1,010 | +91 | +9.9 | 7,632,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 882 | 924 | 857 | 919 | +32 | +3.6 | 4,373,400 |
| 1/31 | 897 | 903 | 878 | 887 | +1 | +0.1 | 1,856,000 |
| 1/24 | 881 | 904 | 880 | 886 | +8 | +0.9 | 3,144,100 |
| 1/17 | 855 | 882 | 850 | 878 | +24 | +2.8 | 2,463,900 |
| 1/10 | 890 | 897 | 849 | 854 | -17 | -2.0 | 3,028,500 |
| 12/30 | 873 | 878 | 866 | 871 | +2 | +0.2 | 1,662,600 |
| 12/27 | 850 | 869 | 845 | 869 | +21 | +2.5 | 2,669,900 |
| 12/20 | 858 | 862 | 835 | 848 | -9 | -1.1 | 3,473,200 |
| 12/13 | 877 | 888 | 856 | 857 | -15 | -1.7 | 2,544,000 |
| 12/6 | 865 | 880 | 857 | 872 | +8 | +0.9 | 2,767,500 |
| 11/29 | 856 | 871 | 843 | 864 | +16 | +1.9 | 2,729,600 |
| 11/22 | 838 | 855 | 835 | 848 | +11 | +1.3 | 2,262,800 |
| 11/15 | 874 | 874 | 832 | 837 | -35 | -4.0 | 3,482,100 |
| 11/8 | 890 | 915 | 867 | 872 | -18 | -2.0 | 4,559,900 |
| 11/1 | 889 | 910 | 887 | 890 | +1 | +0.1 | 3,334,400 |
| 10/25 | 923 | 933 | 885 | 889 | -33 | -3.6 | 2,703,900 |
| 10/18 | 947 | 956 | 922 | 922 | -17 | -1.8 | 2,427,600 |
| 10/11 | 986 | 986 | 939 | 939 | -46 | -4.7 | 2,238,700 |
| 10/4 | 948 | 999 | 947 | 985 | +26 | +2.7 | 8,378,100 |
| 9/27 | 911 | 959 | 904 | 959 | +54 | +6.0 | 3,247,100 |
| 9/20 | 897 | 923 | 885 | 905 | +21 | +2.4 | 2,514,400 |
| 9/13 | 902 | 918 | 877 | 884 | -28 | -3.1 | 3,039,000 |
| 9/6 | 930 | 937 | 900 | 912 | -13 | -1.4 | 4,933,300 |
| 8/30 | 945 | 974 | 921 | 925 | -15 | -1.6 | 3,758,400 |
| 8/23 | 908 | 948 | 900 | 940 | +30 | +3.3 | 2,761,600 |
| 8/16 | 875 | 914 | 864 | 910 | +35 | +4.0 | 3,005,400 |
| 8/9 | 859 | 911 | 820 | 875 | -29 | -3.2 | 7,380,600 |
| 8/2 | 955 | 984 | 903 | 904 | -45 | -4.7 | 4,870,200 |
| 7/26 | 967 | 971 | 937 | 949 | -13 | -1.4 | 2,769,800 |
| 7/19 | 963 | 984 | 945 | 962 | +1 | +0.1 | 2,260,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
